Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELUS Corporation (NY: TU )

16.46 -0.05 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.06 10.07 9.993 10.02 704,656 -0.04(-0.43%)
Jun 29, 2016 9.947 10.06 9.909 10.06 435,668 +0.15(+1.54%)
Jun 28, 2016 9.816 9.909 9.760 9.906 660,647 +0.14(+1.47%)
Jun 27, 2016 9.741 9.800 9.664 9.763 583,454 -0.03(-0.32%)
Jun 24, 2016 9.748 9.940 9.698 9.794 456,818 -0.30(-2.99%)
Jun 23, 2016 10.11 10.12 10.06 10.10 474,842 +0.09(+0.90%)
Jun 22, 2016 10.09 10.12 9.999 10.01 603,111 -0.07(-0.71%)
Jun 21, 2016 10.14 10.14 10.04 10.08 506,158 -0.03(-0.28%)
Jun 20, 2016 10.10 10.15 10.06 10.11 436,244 +0.11(+1.06%)
Jun 17, 2016 9.999 10.05 9.971 9.999 1,063,311 +0.02(+0.25%)
Jun 16, 2016 9.788 10.01 9.723 9.975 608,050 +0.11(+1.14%)
Jun 15, 2016 9.841 9.940 9.828 9.863 448,043 +0.00(+0.00%)
Jun 14, 2016 9.744 9.894 9.729 9.863 526,101 +0.11(+1.15%)
Jun 13, 2016 9.807 9.844 9.744 9.751 389,318 -0.14(-1.42%)
Jun 10, 2016 9.959 9.993 9.816 9.891 487,625 -0.09(-0.93%)
Jun 09, 2016 9.993 10.04 9.912 9.984 452,808 -0.06(-0.59%)
Jun 08, 2016 10.15 10.19 9.993 10.04 534,718 +0.00(+0.03%)
Jun 07, 2016 9.972 10.06 9.939 10.04 454,115 +0.10(+0.99%)
Jun 06, 2016 9.902 9.951 9.880 9.942 443,644 +0.08(+0.78%)
Jun 03, 2016 9.819 9.896 9.804 9.865 393,239 +0.15(+1.55%)
Jun 02, 2016 9.696 9.709 9.660 9.715 412,068 -0.02(-0.16%)
Jun 01, 2016 9.706 9.758 9.646 9.730 595,821 +0.02(+0.16%)
May 31, 2016 9.773 9.773 9.663 9.715 613,362 -0.06(-0.63%)
May 27, 2016 9.773 9.776 9.776 9.776 480,017 -0.02(-0.25%)
May 26, 2016 9.785 9.847 9.730 9.801 704,732 +0.11(+1.11%)
May 25, 2016 9.626 9.709 9.608 9.693 597,439 +0.10(+1.02%)
May 24, 2016 9.497 9.601 9.470 9.595 724,115 +0.10(+1.00%)
May 23, 2016 9.497 9.546 9.470 9.500 345,273 +0.01(+0.06%)
May 20, 2016 9.488 9.555 9.485 9.494 1,142,080 +0.04(+0.45%)
May 19, 2016 9.482 9.491 9.408 9.451 401,532 -0.12(-1.22%)
May 18, 2016 9.589 9.669 9.519 9.568 604,316 -0.06(-0.57%)
May 17, 2016 9.641 9.690 9.583 9.623 554,322 -0.08(-0.79%)
May 16, 2016 9.632 9.733 9.608 9.700 593,666 +0.10(+1.02%)
May 13, 2016 9.724 9.724 9.577 9.601 418,117 -0.14(-1.42%)
May 12, 2016 9.733 9.785 9.623 9.739 431,305 +0.06(+0.60%)
May 11, 2016 9.586 9.754 9.562 9.681 795,293 +0.10(+0.99%)
May 10, 2016 9.503 9.609 9.494 9.586 595,316 +0.13(+1.33%)
May 09, 2016 9.479 9.503 9.420 9.460 1,096,387 -0.02(-0.19%)
May 06, 2016 9.408 9.516 9.396 9.479 516,123 +0.04(+0.45%)
May 05, 2016 9.497 9.528 9.408 9.436 895,272 -0.02(-0.23%)
May 04, 2016 9.448 9.488 9.396 9.457 865,655 -0.06(-0.61%)
May 03, 2016 9.663 9.693 9.482 9.516 523,982 -0.22(-2.30%)
May 02, 2016 9.761 9.862 9.703 9.739 1,267,931 +0.03(+0.32%)
Apr 29, 2016 9.742 9.752 9.657 9.709 970,330 +0.01(+0.06%)
Apr 28, 2016 9.580 9.746 9.571 9.703 483,921 +0.11(+1.18%)
Apr 27, 2016 9.568 9.614 9.479 9.589 670,648 +0.04(+0.42%)
Apr 26, 2016 9.601 9.644 9.525 9.549 574,596 -0.01(-0.13%)
Apr 25, 2016 9.512 9.623 9.512 9.562 422,294 +0.02(+0.19%)
Apr 22, 2016 9.580 9.638 9.479 9.543 780,922 +0.02(+0.26%)
Apr 21, 2016 9.693 9.693 9.476 9.519 697,949 -0.19(-1.93%)
Apr 20, 2016 9.746 9.770 9.696 9.706 1,086,421 -0.05(-0.53%)
Apr 19, 2016 9.841 9.853 9.724 9.758 710,843 -0.00(-0.03%)
Apr 18, 2016 9.592 9.770 9.592 9.761 1,187,085 +0.11(+1.14%)
Apr 15, 2016 9.749 9.770 9.614 9.650 1,019,000 -0.10(-1.01%)
Apr 14, 2016 9.755 9.822 9.687 9.749 821,140 +0.01(+0.13%)
Apr 13, 2016 9.908 9.933 9.730 9.736 861,563 -0.11(-1.15%)
Apr 12, 2016 9.810 9.902 9.764 9.850 915,460 +0.06(+0.66%)
Apr 11, 2016 9.831 9.893 9.785 9.785 605,167 +0.03(+0.31%)
Apr 08, 2016 9.795 9.858 9.733 9.755 569,642 +0.05(+0.54%)
Apr 07, 2016 9.715 9.721 9.611 9.703 593,288 -0.12(-1.22%)
Apr 06, 2016 9.801 9.896 9.721 9.822 532,405 +0.02(+0.22%)
Apr 05, 2016 9.779 9.862 9.721 9.801 684,993 -0.08(-0.81%)
Apr 04, 2016 9.905 9.954 9.847 9.880 424,773 -0.06(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.